Get the Stockscreener App
39.93
3.78%
-1.57
Onity Group Inc Stock (ONIT) Price History
The historical daily chart and data for Onity Group Inc stock (ONIT), show that the latest closing stock price as of August 15, 2025, is $39.93.
- Onity Group Inc all-time high stock price is $41.92, occurred on August 06, 2025.
- The lowest Onity Group Inc stock price recorded was $22.40 on July 08, 2024. Since then, Onity Group Inc's stock price has risen over 78.26% to $39.93 now.
- The 52-week high stock price for ONIT is $41.92, representing a 5.00% increase from the current share price, occurred on August 06, 2025.
- The 52-week low stock price for ONIT is $25.50, indicating a -36.14% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about ONIT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 15, 2025 | $41.64 | $39.84 | $1.80 | 66,677.0 | -3.78% |
| Aug 14, 2025 | $41.62 | $40.72 | $0.90 | 45,447.0 | +0.31% |
| Aug 13, 2025 | $41.85 | $39.44 | $2.41 | 58,202.0 | +2.73% |
| Aug 12, 2025 | $40.49 | $38.85 | $1.64 | 66,319.0 | +3.05% |
| Aug 11, 2025 | $39.70 | $38.34 | $1.36 | 54,759.0 | +1.90% |
| Aug 08, 2025 | $39.82 | $38.01 | $1.81 | 44,485.0 | -0.88% |
| Aug 07, 2025 | $40.25 | $38.68 | $1.57 | 68,445.0 | -3.08% |
| Aug 06, 2025 | $41.92 | $38.55 | $3.38 | 109,291.0 | +2.86% |
| Aug 05, 2025 | $39.24 | $36.95 | $2.29 | 52,841.0 | +3.41% |
| Aug 04, 2025 | $38.36 | $36.10 | $2.26 | 53,863.0 | +0.91% |
| Aug 01, 2025 | $37.97 | $36.01 | $1.96 | 47,273.0 | -1.41% |
| Jul 31, 2025 | $38.49 | $37.25 | $1.24 | 35,132.0 | -0.03% |
| Jul 30, 2025 | $39.00 | $37.45 | $1.55 | 29,466.0 | -1.59% |
| Jul 29, 2025 | $38.70 | $37.77 | $0.92 | 29,498.0 | -0.03% |
| Jul 28, 2025 | $38.55 | $37.83 | $0.7199 | 34,568.0 | -0.13% |
| Jul 25, 2025 | $38.55 | $37.35 | $1.20 | 30,484.0 | -0.26% |
| Jul 24, 2025 | $38.96 | $37.84 | $1.12 | 49,184.0 | +0.31% |
| Jul 23, 2025 | $39.44 | $38.26 | $1.18 | 40,343.0 | +3.31% |
| Jul 22, 2025 | $37.50 | $36.49 | $1.01 | 34,453.0 | +1.36% |
| Jul 21, 2025 | $37.63 | $36.35 | $1.28 | 22,191.0 | +0.33% |
| Jul 18, 2025 | $37.61 | $36.25 | $1.36 | 26,378.0 | -2.20% |
| Jul 17, 2025 | $37.46 | $36.35 | $1.11 | 28,089.0 | +1.25% |
Onity Group Inc Stock (ONIT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Onity Group Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ONIT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Onity Group Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Onity Group Inc Stock (ONIT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $41.92 | $36.01 | $5.91 | 734,279.0 | +5.86% |
| Jul, 2025 | $39.49 | $35.93 | $3.56 | 824,902.0 | -1.18% |
| Jun, 2025 | $39.89 | $36.10 | $3.79 | 807,886.0 | +3.00% |
| May, 2025 | $40.36 | $35.66 | $4.70 | 983,051.0 | -1.20% |
| Apr, 2025 | $39.44 | $25.50 | $13.94 | 1,140,578.0 | +16.06% |
| Mar, 2025 | $35.70 | $28.64 | $7.06 | 823,907.0 | +0.00% |
| Feb, 2025 | $41.27 | $31.19 | $10.08 | 1,055,993.0 | -10.52% |
| Jan, 2025 | $36.50 | $29.17 | $7.33 | 862,898.0 | +17.62% |
Onity Group Inc Stock (ONIT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $34.73 | $29.53 | $5.20 | 853,886.0 | -1.39% |
| Nov, 2024 | $32.31 | $29.40 | $2.91 | 755,485.0 | +3.87% |
| Oct, 2024 | $32.61 | $28.82 | $3.79 | 600,150.0 | -6.95% |
| Sep, 2024 | $36.91 | $27.26 | $9.65 | 602,130.0 | +10.21% |
| Aug, 2024 | $30.25 | $24.26 | $5.99 | 392,712.0 | -0.86% |
| Jul, 2024 | $29.57 | $22.40 | $7.17 | 443,248.0 | +21.89% |
| Jun, 2024 | $24.95 | $22.48 | $2.47 | 187,293.0 | +0.00% |
0.10%
1.01%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):